KissMeData/008870/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184700	621097500	91300	91300	91300	91300	593
3	20230919	184600	621097500	91300	91300	91300	91300	0
4	20230919	184500	621097500	91300	91300	91300	91300	0
5	20230919	184400	621097500	91300	91300	91300	91300	0
6	20230919	184300	621097500	91300	91300	91300	91300	0
7	20230919	184200	621097500	91300	91300	91300	91300	0
8	20230919	184100	621097500	91300	91300	91300	91300	0
9	20230919	184000	621097500	91300	91300	91300	91300	0
10	20230919	183900	621097500	91300	91300	91300	91300	0
11	20230919	183800	621097500	91300	91300	91300	91300	0
12	20230919	183700	621097500	91300	91300	91300	91300	0
13	20230919	183600	621097500	91300	91300	91300	91300	0
14	20230919	183500	621097500	91300	91300	91300	91300	0
15	20230919	183400	621097500	91300	91300	91300	91300	0
16	20230919	183300	621097500	91300	91300	91300	91300	0
17	20230919	183200	621097500	91300	91300	91300	91300	0
18	20230919	183100	621097500	91300	91300	91300	91300	0
19	20230919	183000	621097500	91300	91300	91300	91300	0
20	20230919	182900	621097500	91300	91300	91300	91300	0
21	20230919	182800	621097500	91300	91300	91300	91300	0
22	20230919	182700	621097500	91300	91300	91300	91300	0
23	20230919	182600	621097500	91300	91300	91300	91300	0
24	20230919	182500	621097500	91300	91300	91300	91300	0
25	20230919	182400	621097500	91300	91300	91300	91300	0
26	20230919	182300	621097500	91300	91300	91300	91300	0
27	20230919	182200	621097500	91300	91300	91300	91300	0
28	20230919	182100	621097500	91300	91300	91300	91300	0
29	20230919	182000	621097500	91300	91300	91300	91300	0
30	20230919	181900	621097500	91300	91300	91300	91300	0
31	20230919	181800	621097500	91300	91300	91300	91300	0
32	20230919	181700	621097500	91300	91300	91300	91300	593
33	20230919	181600	621097500	91300	91300	91300	91300	0
34	20230919	181500	621097500	91300	91300	91300	91300	0
35	20230919	181400	621097500	91300	91300	91300	91300	0
36	20230919	181300	621097500	91300	91300	91300	91300	0
37	20230919	181200	621097500	91300	91300	91300	91300	0
38	20230919	181100	621097500	91300	91300	91300	91300	0
39	20230919	181000	621097500	91300	91300	91300	91300	0
40	20230919	180900	621097500	91300	91300	91300	91300	0
41	20230919	180800	621097500	91300	91300	91300	91300	0
42	20230919	180700	621097500	91300	91300	91300	91300	0
43	20230919	180600	621097500	91300	91300	91300	91300	0
44	20230919	180500	621097500	91300	91300	91300	91300	0
45	20230919	180400	621097500	91300	91300	91300	91300	0
46	20230919	180300	621097500	91300	91300	91300	91300	0
47	20230919	180200	621097500	91300	91300	91300	91300	0
48	20230919	180100	621097500	91300	91300	91300	91300	0
49	20230919	180000	621097500	91300	91300	91300	91300	0
50	20230919	175900	621097500	91300	91300	91300	91300	0
51	20230919	175800	621097500	91300	91300	91300	91300	0
52	20230919	175700	621097500	91300	91300	91300	91300	0
53	20230919	175600	621097500	91300	91300	91300	91300	0
54	20230919	175500	621097500	91300	91300	91300	91300	0
55	20230919	175400	621097500	91300	91300	91300	91300	0
56	20230919	175300	621097500	91300	91300	91300	91300	0
57	20230919	175200	621097500	91300	91300	91300	91300	0
58	20230919	175100	621097500	91300	91300	91300	91300	0
59	20230919	175000	621097500	91300	91300	91300	91300	0
60	20230919	174900	621097500	91300	91300	91300	91300	0
61	20230919	174800	621097500	91300	91300	91300	91300	0
62	20230919	174700	621097500	91300	91300	91300	91300	593
63	20230919	174600	621097500	91300	91300	91300	91300	0
64	20230919	174500	621097500	91300	91300	91300	91300	0
65	20230919	174400	621097500	91300	91300	91300	91300	0
66	20230919	174300	621097500	91300	91300	91300	91300	0
67	20230919	174200	621097500	91300	91300	91300	91300	0
68	20230919	174100	621097500	91300	91300	91300	91300	0
69	20230919	174000	621097500	91300	91300	91300	91300	0
70	20230919	173900	621097500	91300	91300	91300	91300	0
71	20230919	173800	621097500	91300	91300	91300	91300	0
72	20230919	173700	621097500	91300	91300	91300	91300	0
73	20230919	173600	621097500	91300	91300	91300	91300	0
74	20230919	173500	621097500	91300	91300	91300	91300	0
75	20230919	173400	621097500	91300	91300	91300	91300	0
76	20230919	173300	621097500	91300	91300	91300	91300	0
77	20230919	173200	621097500	91300	91300	91300	91300	0
78	20230919	173100	621097500	91300	91300	91300	91300	0
79	20230919	173000	621097500	91300	91300	91300	91300	0
80	20230919	172900	621097500	91300	91300	91300	91300	0
81	20230919	172800	621097500	91300	91300	91300	91300	0
82	20230919	172700	621097500	91300	91300	91300	91300	0
83	20230919	172600	621097500	91300	91300	91300	91300	0
84	20230919	172500	621097500	91300	91300	91300	91300	0
85	20230919	172400	621097500	91300	91300	91300	91300	0
86	20230919	172300	621097500	91300	91300	91300	91300	0
87	20230919	172200	621097500	91300	91300	91300	91300	0
88	20230919	172100	621097500	91300	91300	91300	91300	0
89	20230919	172000	621097500	91300	91300	91300	91300	0
90	20230919	171900	621097500	91300	91300	91300	91300	0
91	20230919	171800	621097500	91300	91300	91300	91300	0
92	20230919	171700	621097500	91300	91300	91300	91300	593
93	20230919	171600	621097500	91300	91300	91300	91300	0
94	20230919	171500	621097500	91300	91300	91300	91300	0
95	20230919	171400	621097500	91300	91300	91300	91300	0
96	20230919	171300	621097500	91300	91300	91300	91300	0
97	20230919	171200	621097500	91300	91300	91300	91300	0
98	20230919	171100	621097500	91300	91300	91300	91300	0
99	20230919	171000	621097500	91300	91300	91300	91300	0
100	20230919	170900	621097500	91300	91300	91300	91300	0
101	20230919	170800	621097500	91300	91300	91300	91300	0
102	20230919	170700	621097500	91300	91300	91300	91300	0
103	20230919	170600	621097500	91300	91300	91300	91300	0
104	20230919	170500	621097500	91300	91300	91300	91300	0
105	20230919	170400	621097500	91300	91300	91300	91300	0
106	20230919	170300	621097500	91300	91300	91300	91300	0
107	20230919	170200	621097500	91300	91300	91300	91300	0
108	20230919	170100	621097500	91300	91300	91300	91300	0
109	20230919	170000	621097500	91300	91300	91300	91300	0
110	20230919	165900	621097500	91300	91300	91300	91300	0
111	20230919	165800	621097500	91300	91300	91300	91300	0
112	20230919	165700	621097500	91300	91300	91300	91300	0
113	20230919	165600	621097500	91300	91300	91300	91300	0
114	20230919	165500	621097500	91300	91300	91300	91300	0
115	20230919	165400	621097500	91300	91300	91300	91300	0
116	20230919	165300	621097500	91300	91300	91300	91300	0
117	20230919	165200	621097500	91300	91300	91300	91300	0
118	20230919	165100	621097500	91300	91300	91300	91300	0
119	20230919	165000	621097500	91300	91300	91300	91300	0
120	20230919	164900	621097500	91300	91300	91300	91300	0
121	20230919	164800	621097500	91300	91300	91300	91300	0
122	20230919	164700	621097500	91300	91300	91300	91300	593
123	20230919	164600	621097500	91300	91300	91300	91300	0
124	20230919	164500	621097500	91300	91300	91300	91300	0
125	20230919	164400	621097500	91300	91300	91300	91300	0
126	20230919	164300	621097500	91300	91300	91300	91300	0
127	20230919	164200	621097500	91300	91300	91300	91300	0
128	20230919	164100	621097500	91300	91300	91300	91300	0
129	20230919	164000	621097500	91300	91300	91300	91300	0
130	20230919	163900	621097500	91300	91300	91300	91300	0
131	20230919	163800	621097500	91300	91300	91300	91300	0
132	20230919	163700	621097500	91300	91300	91300	91300	0
133	20230919	163600	621097500	91300	91300	91300	91300	0
134	20230919	163500	621097500	91300	91300	91300	91300	0
135	20230919	163400	621097500	91300	91300	91300	91300	0
136	20230919	163300	621097500	91300	91300	91300	91300	0
137	20230919	163200	621097500	91300	91300	91300	91300	0
138	20230919	163100	621097500	91300	91300	91300	91300	0
139	20230919	163000	621097500	91300	91300	91300	91300	0
140	20230919	162900	621097500	91300	91300	91300	91300	0
141	20230919	162800	621097500	91300	91300	91300	91300	0
142	20230919	162700	621097500	91300	91300	91300	91300	0
143	20230919	162600	621097500	91300	91300	91300	91300	0
144	20230919	162500	621097500	91300	91300	91300	91300	0
145	20230919	162400	621097500	91300	91300	91300	91300	0
146	20230919	162300	621097500	91300	91300	91300	91300	0
147	20230919	162200	621097500	91300	91300	91300	91300	0
148	20230919	162100	621097500	91300	91300	91300	91300	0
149	20230919	162000	621097500	91300	91300	91300	91300	0
150	20230919	161900	621097500	91300	91300	91300	91300	0
151	20230919	161800	621097500	91300	91300	91300	91300	0
152	20230919	161700	621097500	91300	91300	91300	91300	593
153	20230919	161600	621097500	91300	91300	91300	91300	0
154	20230919	161500	621097500	91300	91300	91300	91300	0
155	20230919	161400	621097500	91300	91300	91300	91300	0
156	20230919	161300	621097500	91300	91300	91300	91300	0
157	20230919	161200	621097500	91300	91300	91300	91300	0
158	20230919	161100	621097500	91300	91300	91300	91300	0
159	20230919	161000	621097500	91300	91300	91300	91300	0
160	20230919	160900	621097500	91300	91300	91300	91300	0
161	20230919	160800	621097500	91300	91300	91300	91300	0
162	20230919	160700	621097500	91300	91300	91300	91300	0
163	20230919	160600	621097500	91300	91300	91300	91300	0
164	20230919	160500	621097500	91300	91300	91300	91300	0
165	20230919	160400	621097500	91300	91300	91300	91300	0
166	20230919	160300	621097500	91300	91300	91300	91300	0
167	20230919	160200	621097500	91300	91300	91300	91300	0
168	20230919	160100	621097500	91300	91300	91300	91300	0
169	20230919	160000	621097500	91300	91300	91300	91300	0
170	20230919	155900	621097500	91300	91300	91300	91300	0
171	20230919	155800	621097500	91300	91300	91300	91300	0
172	20230919	155700	621097500	91300	91300	91300	91300	0
173	20230919	155600	621097500	91300	91300	91300	91300	0
174	20230919	155500	621097500	91300	91300	91300	91300	0
175	20230919	155400	621097500	91300	91300	91300	91300	0
176	20230919	155300	621097500	91300	91300	91300	91300	0
177	20230919	155200	621097500	91300	91300	91300	91300	0
178	20230919	155100	621097500	91300	91300	91300	91300	0
179	20230919	155000	621097500	91300	91300	91300	91300	0
180	20230919	154900	621097500	91300	91300	91300	91300	0
181	20230919	154800	621097500	91300	91300	91300	91300	0
182	20230919	154700	621097500	91300	91300	91300	91300	593
183	20230919	154600	621097500	91300	91300	91300	91300	0
184	20230919	154500	621097500	91300	91300	91300	91300	0
185	20230919	154400	621097500	91300	91300	91300	91300	0
186	20230919	154300	621097500	91300	91300	91300	91300	0
187	20230919	154200	621097500	91300	91300	91300	91300	0
188	20230919	154100	621097500	91300	91300	91300	91300	0
189	20230919	154000	621097500	91300	91300	91300	91300	0
190	20230919	153900	621097500	91300	91300	91300	91300	0
191	20230919	153800	621097500	91300	91300	91300	91300	0
192	20230919	153700	621097500	91300	91300	91300	91300	0
193	20230919	153600	621097500	91300	91300	91300	91300	0
194	20230919	153500	621097500	91300	91300	91300	91300	0
195	20230919	153400	621097500	91300	91300	91300	91300	0
196	20230919	153300	621097500	91300	91300	91300	91300	0
197	20230919	153200	621097500	91300	91300	91300	91300	0
198	20230919	153100	621097500	91300	91300	91300	91300	0
199	20230919	153000	621097500	91300	91300	91300	91300	593
200	20230919	152900	566956600	91300	91300	91300	91300	0
201	20230919	152800	566956600	91300	91300	91300	91300	0
202	20230919	152700	566956600	91300	91300	91300	91300	0
203	20230919	152600	566956600	91300	91300	91300	91300	0
204	20230919	152500	566956600	91300	91300	91300	91300	0
205	20230919	152400	566956600	91300	91300	91300	91300	0
206	20230919	152300	566956600	91300	91300	91300	91300	0
207	20230919	152200	566956600	91300	91300	91300	91300	0
208	20230919	152100	566956600	91300	91300	91300	91300	0
209	20230919	152000	566956600	91300	91300	91300	91300	0
210	20230919	151900	566956600	91300	91300	91300	91300	1
211	20230919	151800	566865300	91300	91200	91300	91200	4
212	20230919	151700	566500400	91100	91100	91100	91100	1
213	20230919	151600	566409300	91000	91000	91000	91000	1
214	20230919	151500	566318300	90900	90900	90900	90900	0
215	20230919	151400	566318300	90900	90900	90900	90900	48
216	20230919	151300	561955100	90700	90700	90700	90700	0
217	20230919	151200	561955100	90700	90700	90700	90700	0
218	20230919	151100	561955100	90700	90700	90700	90700	1
219	20230919	151000	561864400	90700	90700	90700	90700	1
220	20230919	150900	561773700	90800	90800	90800	90800	0
221	20230919	150800	561773700	90800	90800	90800	90800	0
222	20230919	150700	561773700	90800	90800	90800	90800	0
223	20230919	150600	561773700	90800	90800	90800	90800	3
224	20230919	150500	561501300	90800	90800	90800	90800	0
225	20230919	150400	561501300	90800	90800	90800	90800	82
226	20230919	150300	554055700	90800	90800	90800	90800	0
227	20230919	150200	554055700	90800	90800	90800	90800	0
228	20230919	150100	554055700	90800	90800	90800	90800	0
229	20230919	150000	554055700	90800	90800	90800	90800	0
230	20230919	145900	554055700	90800	90800	90800	90800	0
231	20230919	145800	554055700	90800	90800	90800	90800	0
232	20230919	145700	554055700	90800	90800	90800	90800	0
233	20230919	145600	554055700	90800	90800	90800	90800	0
234	20230919	145500	554055700	90800	90800	90800	90800	0
235	20230919	145400	554055700	90800	90800	90800	90800	0
236	20230919	145300	554055700	90800	90800	90800	90800	0
237	20230919	145200	554055700	90800	90800	90800	90800	70
238	20230919	145100	547699700	90900	90900	90900	90900	2
239	20230919	145000	547517900	90800	90800	90800	90800	0
240	20230919	144900	547517900	90800	90800	90800	90800	0
241	20230919	144800	547517900	90800	90800	90800	90800	0
242	20230919	144700	547517900	90800	90800	90800	90800	0
243	20230919	144600	547517900	90800	90800	90800	90800	19
244	20230919	144500	545792700	90800	90800	90800	90800	0
245	20230919	144400	545792700	90800	90800	90800	90800	0
246	20230919	144300	545792700	90800	90800	90800	90800	0
247	20230919	144200	545792700	90800	90800	90800	90800	0
248	20230919	144100	545792700	90800	90800	90800	90800	0
249	20230919	144000	545792700	90800	90800	90800	90800	93
250	20230919	143900	537348300	90800	90800	90800	90800	22
251	20230919	143800	535350700	90700	90700	90700	90700	0
252	20230919	143700	535350700	90700	90900	90900	90700	185
253	20230919	143600	518568500	90800	90800	90800	90800	0
254	20230919	143500	518568500	90800	90800	90800	90800	0
255	20230919	143400	518568500	90800	90800	90800	90800	0
256	20230919	143300	518568500	90800	90800	90800	90800	0
257	20230919	143200	518568500	90800	90800	90800	90800	0
258	20230919	143100	518568500	90800	90800	90800	90800	0
259	20230919	143000	518568500	90800	90800	90800	90800	0
260	20230919	142900	518568500	90800	90800	90800	90800	0
261	20230919	142800	518568500	90800	90800	90800	90800	0
262	20230919	142700	518568500	90800	90800	90800	90800	0
263	20230919	142600	518568500	90800	90800	90800	90800	0
264	20230919	142500	518568500	90800	91000	91000	90800	119
265	20230919	142400	507761400	90900	90900	90900	90900	0
266	20230919	142300	507761400	90900	90900	90900	90900	0
267	20230919	142200	507761400	90900	90900	90900	90900	0
268	20230919	142100	507761400	90900	90900	90900	90900	0
269	20230919	142000	507761400	90900	90900	90900	90900	0
270	20230919	141900	507761400	90900	90900	90900	90900	0
271	20230919	141800	507761400	90900	91100	91100	90900	51
272	20230919	141700	503121800	91400	91400	91400	91400	17
273	20230919	141600	501568000	91100	91100	91100	91100	0
274	20230919	141500	501568000	91100	91100	91100	91100	0
275	20230919	141400	501568000	91100	91100	91100	91100	3
276	20230919	141300	501294700	91400	91400	91400	91400	0
277	20230919	141200	501294700	91400	91400	91400	91400	0
278	20230919	141100	501294700	91400	91400	91400	91400	0
279	20230919	141000	501294700	91400	91400	91400	91400	0
280	20230919	140900	501294700	91400	91400	91400	91400	0
281	20230919	140800	501294700	91400	91400	91400	91400	50
282	20230919	140700	496724700	91500	91500	91500	91500	0
283	20230919	140600	496724700	91500	91500	91500	91500	0
284	20230919	140500	496724700	91500	91500	91500	91500	0
285	20230919	140400	496724700	91500	91500	91500	91500	1
286	20230919	140300	496633200	91100	91100	91100	91100	0
287	20230919	140200	496633200	91100	91500	91500	91100	8
288	20230919	140100	495904000	91500	91500	91500	91500	1
289	20230919	140000	495812500	91600	91600	91600	91600	0
290	20230919	135900	495812500	91600	91600	91600	91600	0
291	20230919	135800	495812500	91600	91600	91600	91600	0
292	20230919	135700	495812500	91600	91600	91600	91600	2
293	20230919	135600	495629300	91600	91600	91600	91600	0
294	20230919	135500	495629300	91600	91600	91600	91600	1
295	20230919	135400	495537700	91600	91600	91600	91600	0
296	20230919	135300	495537700	91600	91600	91600	91600	0
297	20230919	135200	495537700	91600	91500	91600	91500	2
298	20230919	135100	495354600	91000	91000	91000	91000	0
299	20230919	135000	495354600	91000	91000	91000	91000	0
300	20230919	134900	495354600	91000	91000	91000	91000	7
301	20230919	134800	494717600	91400	91400	91400	91400	0
302	20230919	134700	494717600	91400	91400	91400	91400	0
303	20230919	134600	494717600	91400	91400	91400	91400	29
304	20230919	134500	492067000	91500	91500	91500	91500	0
305	20230919	134400	492067000	91500	91000	91500	91000	32
306	20230919	134300	489144100	91000	91000	91000	91000	5
307	20230919	134200	488689100	91000	91000	91000	91000	1
308	20230919	134100	488598100	91300	91300	91300	91300	15
309	20230919	134000	487228600	91300	91300	91300	91300	0
310	20230919	133900	487228600	91300	91300	91300	91300	0
311	20230919	133800	487228600	91300	91300	91300	91300	1
312	20230919	133700	487137300	91300	91300	91300	91300	0
313	20230919	133600	487137300	91300	91300	91300	91300	1
314	20230919	133500	487046000	91300	91300	91300	91300	0
315	20230919	133400	487046000	91300	91300	91300	91300	0
316	20230919	133300	487046000	91300	91300	91300	91300	0
317	20230919	133200	487046000	91300	91300	91300	91300	0
318	20230919	133100	487046000	91300	91300	91300	91300	0
319	20230919	133000	487046000	91300	91300	91300	91300	2
320	20230919	132900	486863400	91500	91500	91500	91500	0
321	20230919	132800	486863400	91500	91100	91500	91100	7
322	20230919	132700	486223900	91000	91000	91000	91000	0
323	20230919	132600	486223900	91000	90900	91000	90900	178
324	20230919	132500	470026900	90600	90600	90600	90600	0
325	20230919	132400	470026900	90600	91000	91000	90600	99
326	20230919	132300	461018700	91000	90800	91000	90800	107
327	20230919	132200	451281900	90900	90600	90900	90600	230
328	20230919	132100	430426800	90700	90700	90700	90700	33
329	20230919	132000	427433700	90700	90700	90700	90700	2
330	20230919	131900	427252300	91000	91100	91100	90700	212
331	20230919	131800	407958800	91200	91300	91300	91200	142
332	20230919	131700	395007800	91200	91200	91200	91200	0
333	20230919	131600	395007800	91200	91200	91200	91200	0
334	20230919	131500	395007800	91200	91200	91200	91200	0
335	20230919	131400	395007800	91200	91200	91200	91200	0
336	20230919	131300	395007800	91200	91200	91200	91200	0
337	20230919	131200	395007800	91200	91200	91200	91200	0
338	20230919	131100	395007800	91200	91200	91200	91200	0
339	20230919	131000	395007800	91200	91200	91200	91200	0
340	20230919	130900	395007800	91200	91200	91200	91200	0
341	20230919	130800	395007800	91200	91200	91200	91200	0
342	20230919	130700	395007800	91200	91200	91200	91200	0
343	20230919	130600	395007800	91200	91200	91200	91200	0
344	20230919	130500	395007800	91200	91200	91200	91200	0
345	20230919	130400	395007800	91200	91300	91300	91200	10
346	20230919	130300	394094900	91600	91600	91600	91600	0
347	20230919	130200	394094900	91600	91500	91600	91500	5
348	20230919	130100	393637100	91500	91500	91500	91500	0
349	20230919	130000	393637100	91500	91500	91500	91500	3
350	20230919	125900	393362600	91300	91300	91300	91300	10
351	20230919	125800	392449600	91300	91300	91300	91300	0
352	20230919	125700	392449600	91300	91300	91300	91300	27
353	20230919	125600	389984500	91300	91300	91300	91300	1
354	20230919	125500	389893200	91300	91300	91300	91300	3
355	20230919	125400	389619300	91300	91300	91300	91300	0
356	20230919	125300	389619300	91300	91500	91500	91300	100
357	20230919	125200	380479600	91500	91500	91500	91500	0
358	20230919	125100	380479600	91500	91500	91500	91500	0
359	20230919	125000	380479600	91500	91500	91500	91500	0
360	20230919	124900	380479600	91500	91500	91500	91500	0
361	20230919	124800	380479600	91500	91500	91500	91500	0
362	20230919	124700	380479600	91500	91500	91500	91500	1
363	20230919	124600	380388100	91500	91500	91500	91500	0
364	20230919	124500	380388100	91500	91500	91500	91500	0
365	20230919	124400	380388100	91500	91500	91500	91500	0
366	20230919	124300	380388100	91500	91500	91500	91500	0
367	20230919	124200	380388100	91500	91500	91500	91500	0
368	20230919	124100	380388100	91500	91500	91500	91500	3
369	20230919	124000	380113600	91400	91500	91500	91400	51
370	20230919	123900	375452100	91400	91400	91400	91400	3
371	20230919	123800	375177900	91200	91200	91200	91200	8
372	20230919	123700	374448300	91300	91300	91300	91300	6
373	20230919	123600	373900500	91200	91900	91900	91200	467
374	20230919	123500	331174100	91900	91900	91900	91900	0
375	20230919	123400	331174100	91900	91900	91900	91900	0
376	20230919	123300	331174100	91900	91900	91900	91900	0
377	20230919	123200	331174100	91900	91900	91900	91900	0
378	20230919	123100	331174100	91900	91900	91900	91900	0
379	20230919	123000	331174100	91900	91900	91900	91900	0
380	20230919	122900	331174100	91900	91900	91900	91900	1
381	20230919	122800	331082200	91900	91900	91900	91900	1
382	20230919	122700	330990300	91900	91900	91900	91900	0
383	20230919	122600	330990300	91900	91900	91900	91900	0
384	20230919	122500	330990300	91900	91900	91900	91900	0
385	20230919	122400	330990300	91900	91900	91900	91900	0
386	20230919	122300	330990300	91900	91900	91900	91900	14
387	20230919	122200	329703700	91900	91900	91900	91900	2
388	20230919	122100	329519900	91800	91800	91800	91800	1
389	20230919	122000	329428100	91800	91800	91800	91800	0
390	20230919	121900	329428100	91800	91800	91800	91800	0
391	20230919	121800	329428100	91800	91700	91800	91700	5
392	20230919	121700	328969500	91800	91800	91800	91800	1
393	20230919	121600	328877700	91800	91800	91800	91800	1
394	20230919	121500	328785900	91700	91700	91700	91700	0
395	20230919	121400	328785900	91700	91700	91700	91700	1
396	20230919	121300	328694200	91600	91700	91700	91600	5
397	20230919	121200	328235800	91700	91700	91700	91700	0
398	20230919	121100	328235800	91700	91700	91700	91700	0
399	20230919	121000	328235800	91700	91700	91700	91700	0
400	20230919	120900	328235800	91700	91700	91700	91700	0
401	20230919	120800	328235800	91700	91700	91700	91700	0
402	20230919	120700	328235800	91700	91700	91700	91700	5
403	20230919	120600	327777300	91900	91900	91900	91900	0
404	20230919	120500	327777300	91900	91900	91900	91900	0
405	20230919	120400	327777300	91900	91900	91900	91900	0
406	20230919	120300	327777300	91900	91900	91900	91900	0
407	20230919	120200	327777300	91900	91900	91900	91900	0
408	20230919	120100	327777300	91900	91900	91900	91900	0
409	20230919	120000	327777300	91900	91900	91900	91900	0
410	20230919	115900	327777300	91900	91900	91900	91900	0
411	20230919	115800	327777300	91900	91900	91900	91900	0
412	20230919	115700	327777300	91900	91900	91900	91900	0
413	20230919	115600	327777300	91900	91900	91900	91900	0
414	20230919	115500	327777300	91900	91900	91900	91900	0
415	20230919	115400	327777300	91900	91900	91900	91900	1
416	20230919	115300	327685400	91600	91600	91600	91600	4
417	20230919	115200	327319000	91700	91700	91700	91700	0
418	20230919	115100	327319000	91700	91700	91700	91700	6
419	20230919	115000	326768800	91700	91700	91700	91700	2
420	20230919	114900	326585400	91900	91900	91900	91900	0
421	20230919	114800	326585400	91900	91900	91900	91900	1
422	20230919	114700	326493500	91600	91600	91600	91600	1
423	20230919	114600	326401900	91900	91900	91900	91900	0
424	20230919	114500	326401900	91900	91900	91900	91900	1
425	20230919	114400	326310000	91700	91700	91700	91700	21
426	20230919	114300	324384300	91700	91700	91700	91700	0
427	20230919	114200	324384300	91700	91900	91900	91700	2
428	20230919	114100	324200700	91700	91900	91900	91700	7
429	20230919	114000	323557800	91900	91900	91900	91900	1
430	20230919	113900	323465900	91900	91900	91900	91900	2
431	20230919	113800	323282100	91900	91900	91900	91900	3
432	20230919	113700	323006400	91700	91700	91700	91700	15
433	20230919	113600	321630900	91700	91800	91800	91700	33
434	20230919	113500	318604700	91800	91800	91800	91800	0
435	20230919	113400	318604700	91800	91900	91900	91800	11
436	20230919	113300	317594700	91800	91900	91900	91800	61
437	20230919	113200	311992500	92000	92000	92000	92000	1
438	20230919	113100	311900500	91900	92000	92000	91900	69
439	20230919	113000	305554400	91900	91900	91900	91900	0
440	20230919	112900	305554400	91900	91900	91900	91900	0
441	20230919	112800	305554400	91900	91900	91900	91900	1
442	20230919	112700	305462500	92200	92200	92200	92200	0
443	20230919	112600	305462500	92200	92200	92300	92200	6
444	20230919	112500	304909200	92200	92200	92200	92200	5
445	20230919	112400	304448200	92200	92200	92200	92200	0
446	20230919	112300	304448200	92200	92200	92200	92200	1
447	20230919	112200	304356000	91900	91900	91900	91900	0
448	20230919	112100	304356000	91900	92000	92100	91900	5
449	20230919	112000	303896000	92000	92000	92000	92000	8
450	20230919	111900	303160000	91800	91800	91800	91800	0
451	20230919	111800	303160000	91800	91800	91800	91800	20
452	20230919	111700	301324000	91700	91700	91700	91700	0
453	20230919	111600	301324000	91700	91700	91700	91700	0
454	20230919	111500	301324000	91700	91700	91700	91700	0
455	20230919	111400	301324000	91700	91700	91700	91700	0
456	20230919	111300	301324000	91700	91700	91700	91700	1
457	20230919	111200	301232300	91700	92000	92000	91700	81
458	20230919	111100	293793500	92000	92000	92000	92000	20
459	20230919	111000	291953500	92300	92300	92300	92300	0
460	20230919	110900	291953500	92300	92300	92300	92300	4
461	20230919	110800	291584300	92000	92000	92000	92000	0
462	20230919	110700	291584300	92000	92300	92300	92000	160
463	20230919	110600	276839900	92300	92300	92300	92300	0
464	20230919	110500	276839900	92300	92300	92300	92300	1
465	20230919	110400	276747600	92200	92200	92200	92200	4
466	20230919	110300	276378800	92300	92300	92300	92300	2
467	20230919	110200	276194200	92300	92300	92300	92300	0
468	20230919	110100	276194200	92300	92300	92300	92300	0
469	20230919	110000	276194200	92300	92300	92300	92300	2
470	20230919	105900	276009600	92300	92300	92300	92300	0
471	20230919	105800	276009600	92300	92300	92300	92300	0
472	20230919	105700	276009600	92300	92300	92300	92300	8
473	20230919	105600	275271200	92300	92300	92300	92300	0
474	20230919	105500	275271200	92300	92300	92300	92300	0
475	20230919	105400	275271200	92300	92300	92300	92300	0
476	20230919	105300	275271200	92300	92300	92300	92300	0
477	20230919	105200	275271200	92300	92300	92300	92300	0
478	20230919	105100	275271200	92300	92300	92300	92300	0
479	20230919	105000	275271200	92300	92300	92300	92300	0
480	20230919	104900	275271200	92300	92300	92300	92300	0
481	20230919	104800	275271200	92300	92300	92300	92300	0
482	20230919	104700	275271200	92300	92300	92300	92300	0
483	20230919	104600	275271200	92300	92300	92300	92300	0
484	20230919	104500	275271200	92300	92300	92300	92300	1
485	20230919	104400	275178900	92500	92500	92500	92500	0
486	20230919	104300	275178900	92500	92500	92500	92500	0
487	20230919	104200	275178900	92500	92500	92500	92500	0
488	20230919	104100	275178900	92500	92500	92500	92500	6
489	20230919	104000	274623900	92100	92100	92100	92100	0
490	20230919	103900	274623900	92100	92100	92100	92100	1
491	20230919	103800	274531800	92100	92500	92500	92100	35
492	20230919	103700	271307100	92100	92100	92100	92100	117
493	20230919	103600	260531400	92100	92100	92100	92100	3
494	20230919	103500	260255100	92000	92000	92000	92000	143
495	20230919	103400	247099100	92000	92200	92200	92000	199
496	20230919	103300	228784800	92300	92400	92400	92300	151
497	20230919	103200	214845400	92600	92600	92600	92600	0
498	20230919	103100	214845400	92600	92600	92600	92600	0
499	20230919	103000	214845400	92600	92600	92600	92500	121
500	20230919	102900	203642900	92700	92700	92700	92700	0
501	20230919	102800	203642900	92700	92700	92700	92700	12
502	20230919	102700	202530500	92700	92800	92800	92700	88
503	20230919	102600	194372800	92700	93000	93000	92700	19
504	20230919	102500	192607300	93600	93600	93600	93600	0
505	20230919	102400	192607300	93600	93600	93600	93600	0
506	20230919	102300	192607300	93600	93600	93600	93600	0
507	20230919	102200	192607300	93600	93100	93600	93000	101
508	20230919	102100	183213600	93400	93400	93400	93400	0
509	20230919	102000	183213600	93400	93400	93400	93400	1
510	20230919	101900	183120200	93300	93300	93300	93300	0
511	20230919	101800	183120200	93300	93300	93300	93300	0
512	20230919	101700	183120200	93300	93300	93300	93300	0
513	20230919	101600	183120200	93300	93300	93300	93300	9
514	20230919	101500	182280500	93600	93400	93600	93400	2
515	20230919	101400	182093500	93500	93500	93500	93500	0
516	20230919	101300	182093500	93500	93300	93500	93300	13
517	20230919	101200	180879100	93300	93300	93300	93300	12
518	20230919	101100	179759500	93200	93100	93200	93100	3
519	20230919	101000	179480100	93100	92800	93100	92700	4
520	20230919	100900	179108800	92700	92700	92700	92700	0
521	20230919	100800	179108800	92700	92700	92700	92700	5
522	20230919	100700	178645300	92700	92700	92700	92700	1
523	20230919	100600	178552600	92200	92200	92200	92200	0
524	20230919	100500	178552600	92200	92900	92900	92200	200
525	20230919	100400	160054700	92800	93200	93300	92800	240
526	20230919	100300	137726600	93200	93200	93200	93200	0
527	20230919	100200	137726600	93200	93200	93200	93200	0
528	20230919	100100	137726600	93200	93300	93300	93200	28
529	20230919	100000	135116800	93900	93900	93900	93900	1
530	20230919	095900	135022900	93900	93400	93900	93200	46
531	20230919	095800	130730500	93300	93300	93300	93300	0
532	20230919	095700	130730500	93300	93300	93300	93300	2
533	20230919	095600	130543900	93300	93300	93300	93300	7
534	20230919	095500	129890800	93600	93600	93600	93600	0
535	20230919	095400	129890800	93600	93600	93600	93600	103
536	20230919	095300	120250000	93300	93600	93600	93300	59
537	20230919	095200	114736400	94000	94000	94000	94000	0
538	20230919	095100	114736400	94000	94000	94000	94000	0
539	20230919	095000	114736400	94000	94000	94000	94000	5
540	20230919	094900	114266400	94000	94000	94000	94000	0
541	20230919	094800	114266400	94000	94000	94000	94000	1
542	20230919	094700	114172400	94000	94000	94000	94000	19
543	20230919	094600	112386400	94000	94000	94000	94000	0
544	20230919	094500	112386400	94000	94000	94000	94000	0
545	20230919	094400	112386400	94000	94000	94000	94000	0
546	20230919	094300	112386400	94000	94000	94000	94000	1
547	20230919	094200	112292400	93500	93600	93600	93500	31
548	20230919	094100	109393800	94000	94000	94000	94000	1
549	20230919	094000	109299800	93500	93700	93700	93500	48
550	20230919	093900	104808000	93700	93700	93700	93700	0
551	20230919	093800	104808000	93700	93700	93700	93700	14
552	20230919	093700	103496200	93700	93700	93700	93700	0
553	20230919	093600	103496200	93700	93700	93700	93700	5
554	20230919	093500	103027700	93700	93900	93900	93700	227
555	20230919	093400	81735300	93900	93900	93900	93900	11
556	20230919	093300	80702400	93800	93800	93800	93800	20
557	20230919	093200	78826400	93800	93800	93800	93800	49
558	20230919	093100	74230200	93800	93800	93800	93800	1
559	20230919	093000	74136400	93800	94100	94100	93800	12
560	20230919	092900	73008800	94000	94000	94000	94000	0
561	20230919	092800	73008800	94000	94000	94000	94000	0
562	20230919	092700	73008800	94000	94000	94000	94000	0
563	20230919	092600	73008800	94000	94000	94000	94000	0
564	20230919	092500	73008800	94000	94100	94100	94000	26
565	20230919	092400	70562800	94100	94300	94300	94000	152
566	20230919	092300	56259300	94400	94600	94600	94400	52
567	20230919	092200	51346200	94600	94800	94800	94600	18
568	20230919	092100	49640000	94800	94800	94800	94800	16
569	20230919	092000	48123200	94600	95000	95000	94600	7
570	20230919	091900	47460300	94900	95900	95900	94900	169
571	20230919	091800	31336200	95900	95900	95900	95900	0
572	20230919	091700	31336200	95900	96100	96100	95900	34
573	20230919	091600	28075000	97200	97200	97200	97200	0
574	20230919	091500	28075000	97200	97200	97200	97200	1
575	20230919	091400	27977800	97300	97300	97300	97300	0
576	20230919	091300	27977800	97300	97300	97300	97300	0
577	20230919	091200	27977800	97300	96100	97300	96000	11
578	20230919	091100	26920300	96000	96000	96000	96000	0
579	20230919	091000	26920300	96000	97400	97400	96000	14
580	20230919	090900	25562300	97400	97400	97400	97400	0
581	20230919	090800	25562300	97400	97400	97400	97400	1
582	20230919	090700	25464900	95500	95500	95500	95500	0
583	20230919	090600	25464900	95500	95500	95500	95500	141
584	20230919	090500	11999400	95800	96000	96000	95800	80
585	20230919	090400	4319600	96000	96000	96000	96000	4
586	20230919	090300	3935600	96000	96000	96000	96000	0
587	20230919	090200	3935600	96000	95800	96000	95800	27
588	20230919	090100	1344600	96000	96000	96000	96000	0
589	20230919	090000	1344600	96000	96000	96100	96000	14